Interactive Strength Inc (TRNR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05035 | -16.1378205128 | 0.312 | 0.33 | 0.2111 | 556175 | 0.25603082 | CS |
| 4 | -0.32515 | -55.4107021132 | 0.5868 | 0.6049 | 0.2111 | 565855 | 0.34852364 | CS |
| 12 | -1.00835 | -79.3976377953 | 1.27 | 1.56 | 0.2111 | 2572090 | 0.66972409 | CS |
| 26 | -12.81035 | -97.9983935129 | 13.072 | 13.2 | 0.2111 | 2009951 | 2.70425756 | CS |
| 52 | -65.73835 | -99.6035606061 | 66 | 66 | 0.2111 | 1188588 | 6.69857584 | CS |
| 156 | -333.73835 | -99.9216616766 | 334 | 340 | 0.2111 | 881552 | 11.69242766 | CS |
| 260 | -333.73835 | -99.9216616766 | 334 | 340 | 0.2111 | 881552 | 11.69242766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.2363 | 0.0051 | 2.21 | 0.2335 | 0.2499 | 0.2111 | 356839 |
| 1726871700 | 0.2312 | -0.0172 | -6.92 | 0.25 | 0.2519 | 0.2312 | 335277 |
| 1726785300 | 0.2484 | -0.0016 | -0.64 | 0.252 | 0.253 | 0.241 | 340038 |
| 1726698900 | 0.25 | -0.03 | -10.71 | 0.2716 | 0.2749 | 0.24 | 839052 |
| 1726612500 | 0.28 | -0.038999 | -12.23 | 0.305 | 0.3259 | 0.27 | 1010973 |
| 1726526100 | 0.318999 | -0.002901 | -0.90 | 0.3347 | 0.3449999 | 0.31 | 1645790 |
| 1726266900 | 0.3219 | 0.0066 | 2.09 | 0.3209 | 0.33199 | 0.313 | 116715 |
| 1726180500 | 0.3153 | -0.0097 | -2.98 | 0.338 | 0.338 | 0.31 | 341296 |
| 1726094100 | 0.325 | -0.02 | -5.80 | 0.3346 | 0.3449999 | 0.3021 | 525317 |
| 1726007700 | 0.3449999 | -0.055101 | -13.77 | 0.3688 | 0.374 | 0.335 | 850124 |
| 1725921300 | 0.400101 | -0.016899 | -4.05 | 0.4089999 | 0.44 | 0.3628 | 2468908 |
| 1725662100 | 0.417 | -0.0157 | -3.63 | 0.405 | 0.4299 | 0.4007 | 117482 |
| 1725575700 | 0.4327 | -0.016 | -3.57 | 0.4352 | 0.446 | 0.4 | 1475389 |
| 1725489300 | 0.4487 | -0.0152 | -3.28 | 0.4824 | 0.49 | 0.4281 | 116028 |
| 1725402900 | 0.4639 | -0.0103 | -2.17 | 0.4551 | 0.473 | 0.45 | 34160 |
| 1725057300 | 0.4742 | -0.0159 | -3.24 | 0.4968 | 0.49985 | 0.4742 | 29199 |
| 1724970900 | 0.4901 | -0.0505 | -9.34 | 0.5175 | 0.5363 | 0.4501 | 178623 |
| 1724884500 | 0.5406 | -0.0613 | -10.18 | 0.5985 | 0.5985 | 0.54 | 76982 |
| 1724798100 | 0.6019 | 0.0119 | 2.02 | 0.5868 | 0.6049 | 0.56 | 74774 |
| 1724711700 | 0.59 | -0.0253 | -4.11 | 0.6002999 | 0.679 | 0.5293 | 428724 |
| 1724452500 | 0.6153 | 0.0751 | 13.90 | 0.5810999 | 0.6899999 | 0.5427 | 825869 |
| 1724366100 | 0.5402 | 0.1092 | 25.34 | 0.431 | 0.5699999 | 0.431 | 409136 |
| 1724279700 | 0.431 | -0.0091 | -2.07 | 0.4443 | 0.4577 | 0.402 | 209000 |
| 1724193300 | 0.4401 | -0.0248 | -5.33 | 0.4566 | 0.4881 | 0.42 | 183903 |
| 1724106900 | 0.4649 | -0.0531 | -10.25 | 0.502 | 0.502 | 0.451 | 358748 |
| 1723847700 | 0.518 | -0.052 | -9.12 | 0.5528999 | 0.6097 | 0.5031 | 247466 |
| 1723761300 | 0.5699999 | -0.1247 | -17.95 | 0.6765 | 0.6765 | 0.53 | 411157 |
| 1723674900 | 0.6947 | 0.1187 | 20.61 | 0.56 | 0.7 | 0.5514 | 1839747 |
| 1723588500 | 0.576 | -0.0453 | -7.29 | 0.511 | 0.6489 | 0.511 | 3180839 |
| 1723502100 | 0.6213 | 0.2743001 | 79.05 | 0.73 | 0.7977 | 0.52 | 92995469 |
| 1723242900 | 0.3469999 | -0.0366 | -9.54 | 0.3721 | 0.385 | 0.3415 | 180360 |
| 1723156500 | 0.3836 | -0.0504 | -11.61 | 0.42 | 0.42 | 0.3691 | 272749 |
| 1723070100 | 0.434 | 0.0131 | 3.11 | 0.4399 | 0.4409 | 0.3869 | 274153 |
| 1722983700 | 0.4209 | -0.0291 | -6.47 | 0.457 | 0.466 | 0.4022009 | 269994 |
| 1722897300 | 0.45 | -0.09 | -16.67 | 0.5 | 0.52 | 0.4445 | 257870 |
| 1722638100 | 0.54 | -0.0859 | -13.72 | 0.59 | 0.6136 | 0.5236 | 334996 |
| 1722551700 | 0.6259 | 0.0135 | 2.20 | 0.64 | 0.6586999 | 0.582 | 200184 |
| 1722465300 | 0.6124 | -0.1106 | -15.30 | 0.71 | 0.73 | 0.58 | 745050 |
| 1722378900 | 0.723 | 0.022 | 3.14 | 0.7603 | 0.7699 | 0.701 | 697616 |
| 1722292500 | 0.701 | -0.009 | -1.27 | 0.729 | 0.729 | 0.683 | 169447 |
| 1722033300 | 0.71 | -0.139 | -16.37 | 0.74 | 0.79 | 0.7010999 | 613808 |
| 1721946900 | 0.849 | 0.049 | 6.12 | 0.8272 | 0.9887 | 0.7801 | 2518423 |
| 1721860500 | 0.8 | 0.1100001 | 15.94 | 0.6949999 | 0.88 | 0.6901 | 999514 |
| 1721774100 | 0.6899999 | -0.0552 | -7.41 | 0.7288 | 0.769 | 0.6756 | 591205 |
| 1721687700 | 0.7452 | -0.1924 | -20.52 | 0.855 | 0.8595 | 0.72 | 883420 |
| 1721428500 | 0.9376 | 0.2356 | 33.56 | 0.7234 | 0.99 | 0.6615 | 1907461 |
| 1721342100 | 0.702 | -0.083 | -10.57 | 0.8409 | 0.99 | 0.6666 | 1616101 |
| 1721255700 | 0.785 | -0.0272 | -3.35 | 0.812 | 0.8344 | 0.7635 | 311805 |
| 1721169300 | 0.8122 | -0.0978 | -10.75 | 0.9 | 0.9 | 0.8046 | 642834 |
| 1721082900 | 0.91 | 0.026 | 2.94 | 0.882 | 0.93 | 0.8501 | 290745 |
| 1720823700 | 0.884 | -0.03 | -3.28 | 0.8888 | 0.91 | 0.811 | 822246 |
| 1720737300 | 0.914 | 0.014 | 1.56 | 0.96 | 1.04 | 0.9015 | 3093248 |
| 1720650900 | 0.9 | -0.0676 | -6.99 | 0.901 | 1.08 | 0.875 | 2112411 |
| 1720564500 | 0.9676 | -0.3124 | -24.41 | 1.28 | 1.35 | 0.9102 | 15556287 |
| 1720478100 | 1.28 | 0.18 | 15.84 | 1.1399999 | 1.37 | 1.11 | 1578821 |
| 1720218900 | 1.105 | -0.12 | -9.43 | 1.22 | 1.29 | 1.1 | 144510 |
| 1720040640 | 1.22 | -0.14 | -10.29 | 1.35 | 1.35 | 1.1399999 | 200839 |
| 1719959700 | 1.36 | 0.11 | 8.80 | 1.27 | 1.56 | 1.2501 | 510694 |
| 1719873300 | 1.25 | -0.32 | -20.38 | 1.42 | 1.42 | 1.211 | 147573 |
| 1719614100 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1719527700 | 1.57 | -0.45 | -22.28 | 2.07 | 2.07 | 1.45 | 380452 |
| 1719441300 | 2.02 | -0.57 | -22.01 | 2.6 | 2.6546 | 2 | 263797 |
| 1719354900 | 2.59 | -0.21 | -7.50 | 2.82 | 2.9 | 2.5 | 426278 |
| 1719268500 | 2.8 | -0.28 | -9.09 | 2.67 | 2.96 | 2.6595 | 190318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
